CVR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	14.01	14.01	14.01	13.73	-	-4.59%	411
Mar 6, 2026	14.50	14.50	14.39	14.39	14.39	-0.90%	3,002
Mar 5, 2026	14.30	15.00	14.30	14.52	14.49	3.71%	12,631
Mar 4, 2026	13.55	14.25	13.55	14.00	13.97	0.57%	1,076
Mar 3, 2026	13.92	14.63	13.92	13.92	13.89	-	3,499
Mar 2, 2026	13.60	14.09	13.32	13.92	13.89	3.11%	5,765
Feb 27, 2026	14.05	14.05	13.50	13.50	13.47	-3.57%	1,297
Feb 26, 2026	14.24	14.33	13.81	14.00	13.97	-1.82%	1,343
Feb 25, 2026	13.51	14.26	13.51	14.26	14.23	1.49%	1,247
Feb 24, 2026	14.25	14.31	13.51	14.05	14.02	0.36%	14,980
Feb 23, 2026	14.18	14.50	14.00	14.00	13.97	0.14%	2,589
Feb 20, 2026	13.74	13.98	13.74	13.98	13.95	-0.07%	646
Feb 19, 2026	13.25	13.99	13.25	13.99	13.96	2.75%	3,779
Feb 18, 2026	13.60	13.68	13.60	13.62	13.59	2.75%	626
Feb 17, 2026	13.99	13.99	13.25	13.25	13.22	-5.22%	1,780
Feb 13, 2026	13.50	13.98	13.50	13.98	13.95	4.72%	1,734
Feb 12, 2026	13.62	13.95	13.35	13.35	13.32	-4.51%	1,487
Feb 11, 2026	13.31	13.98	13.31	13.98	13.95	2.72%	1,971
Feb 10, 2026	13.42	13.64	13.42	13.61	13.58	0.55%	6,704
Feb 9, 2026	13.33	13.54	13.33	13.54	13.51	-0.40%	918
Feb 5, 2026	13.38	13.59	13.38	13.59	13.56	2.95%	1,408
Feb 3, 2026	12.82	13.30	12.82	13.20	13.17	4.02%	1,694
Feb 2, 2026	12.60	13.45	12.60	12.69	12.66	-3.50%	3,141
Jan 30, 2026	13.10	13.51	12.76	13.15	13.12	-3.94%	8,059
Jan 29, 2026	14.26	14.26	13.55	13.69	13.66	-2.36%	2,149
Jan 28, 2026	13.19	14.02	13.19	14.02	13.99	3.16%	7,221
Jan 27, 2026	13.39	13.85	12.76	13.59	13.56	5.51%	5,800
Jan 26, 2026	13.00	13.58	12.88	12.88	12.85	-3.88%	1,509
Jan 23, 2026	13.28	13.90	13.05	13.40	13.37	-3.25%	7,766
Jan 22, 2026	12.20	13.85	12.20	13.85	13.82	3.51%	7,202
Jan 21, 2026	13.76	13.99	13.38	13.38	13.35	-4.43%	2,406
Jan 20, 2026	13.78	14.00	13.78	14.00	13.97	-0.78%	2,615
Jan 16, 2026	14.31	14.31	14.11	14.11	14.08	-2.69%	3,735
Jan 15, 2026	14.22	14.50	14.02	14.50	14.47	-1.09%	6,399
Jan 14, 2026	14.59	14.74	14.58	14.66	14.63	5.07%	2,461
Jan 13, 2026	13.71	14.00	13.71	13.95	13.92	-3.51%	1,420
Jan 12, 2026	14.31	14.50	14.15	14.46	14.43	1.12%	2,972
Jan 9, 2026	14.23	14.46	14.15	14.30	14.27	-1.58%	5,734
Jan 8, 2026	13.96	14.57	13.83	14.53	14.50	3.05%	7,119
Jan 7, 2026	14.10	14.10	13.75	14.10	14.07	0.71%	2,962
Jan 6, 2026	13.60	14.00	13.41	14.00	13.97	0.21%	13,806
Jan 5, 2026	14.00	14.25	13.02	13.97	13.94	-0.21%	7,183
Jan 2, 2026	14.05	14.05	13.35	14.00	13.97	0.65%	3,780
Dec 31, 2025	13.85	14.00	12.60	13.91	13.88	1.24%	10,503
Dec 30, 2025	14.05	14.05	13.71	13.74	13.71	-0.79%	4,823
Dec 29, 2025	14.00	14.50	13.85	13.85	13.82	0.80%	9,192
Dec 26, 2025	12.56	13.81	12.56	13.74	13.71	-1.51%	5,109
Dec 24, 2025	14.05	14.10	13.90	13.95	13.92	-2.11%	6,390
Dec 23, 2025	14.15	14.25	13.85	14.25	14.22	5.56%	8,700
Dec 22, 2025	12.83	14.48	12.83	13.50	13.47	4.98%	15,611